Market data

Select a section

Lyxor International Asset Management Lyxor Dow Jones Industrial Avg-Dist

(DJEL)
Sector: n/a
34,864.50p
-204.50p -0.58
Last updated: 16:42:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 35,158.00p 35,158.00p 34,864.50p 34,864.50p 102
20/02/2025 35,550.00p 35,550.00p 35,069.00p 35,069.00p 78
19/02/2025 35,563.00p 35,597.10p 35,558.50p 35,558.50p 377
18/02/2025 35,824.00p 35,635.58p 35,460.50p 35,460.50p 291
17/02/2025 35,824.00p 35,625.00p 35,594.05p 35,614.00p 21
14/02/2025 35,824.00p 35,682.00p 35,582.00p 35,582.00p 2
13/02/2025 35,824.00p 35,846.20p 35,691.50p 35,691.50p 561
12/02/2025 35,970.00p 36,020.40p 35,788.50p 35,788.50p 1,864
11/02/2025 36,081.00p 36,117.64p 35,986.42p 36,029.00p 319
10/02/2025 35,986.00p 36,201.20p 35,986.00p 36,020.00p 692
07/02/2025 36,162.00p 36,162.00p 36,031.50p 36,031.50p 1,320
06/02/2025 36,229.00p 36,518.04p 36,180.00p 35,809.00p 2,192
05/02/2025 35,700.00p 35,816.15p 35,672.00p 35,809.00p 447
04/02/2025 35,958.00p 35,958.00p 35,817.24p 35,989.50p 623
03/02/2025 36,380.00p 35,989.50p 35,733.10p 35,989.50p 254
31/01/2025 36,380.00p 36,476.00p 36,299.50p 36,299.50p 1,124
30/01/2025 36,220.00p 36,319.35p 36,049.00p 36,146.50p 3,128
29/01/2025 36,321.00p 36,376.63p 36,278.00p 36,278.00p 98
28/01/2025 36,121.00p 36,343.75p 36,082.20p 36,215.00p 162
27/01/2025 35,490.00p 35,760.00p 35,395.85p 35,760.00p 252
24/01/2025 35,904.00p 36,175.25p 35,844.50p 35,844.50p 326
23/01/2025 35,941.00p 36,494.50p 35,616.00p 36,192.00p 0
22/01/2025 35,941.00p 36,059.22p 35,941.00p 36,028.50p 298
21/01/2025 35,735.00p 35,869.00p 35,735.00p 35,848.00p 329
20/01/2025 35,848.00p 35,856.65p 35,695.00p 35,695.00p 61
17/01/2025 35,925.00p 35,959.49p 35,697.05p 35,950.50p 325
16/01/2025 35,646.00p 35,646.00p 35,500.51p 35,444.50p 845
15/01/2025 35,154.00p 35,453.35p 35,154.00p 35,444.50p 1,598
14/01/2025 34,912.00p 34,974.95p 34,844.71p 34,884.00p 605
13/01/2025 34,850.00p 34,894.73p 34,610.60p 34,784.00p 478
10/01/2025 34,580.00p 34,863.00p 34,490.35p 34,592.50p 81
09/01/2025 34,580.00p 34,977.50p 34,589.50p 34,802.50p 0
08/01/2025 34,580.00p 34,632.20p 34,580.00p 34,620.50p 100
07/01/2025 34,220.00p 34,407.00p 34,220.00p 34,407.00p 430
06/01/2025 34,390.00p 34,582.00p 34,369.60p 34,582.00p 748
03/01/2025 34,725.00p 34,516.00p 34,433.58p 34,510.00p 153
02/01/2025 34,725.00p 34,793.00p 34,575.00p 34,606.00p 1,023
01/01/2025 34,105.00p 34,243.00p 34,105.00p 34,243.00p 164
31/12/2024 34,105.00p 34,243.00p 34,105.00p 34,243.00p 164
30/12/2024 34,630.00p 34,277.00p 34,027.89p 34,186.50p 285
27/12/2024 34,630.00p 34,752.00p 34,280.00p 34,332.00p 93
26/12/2024 34,343.00p 34,431.00p 34,364.00p 34,364.00p 31
25/12/2024 34,343.00p 34,431.00p 34,364.00p 34,364.00p 31
24/12/2024 34,343.00p 34,431.00p 34,364.00p 34,364.00p 31
23/12/2024 34,343.00p 34,343.00p 34,152.85p 34,253.50p 2,006
20/12/2024 34,201.00p 34,338.00p 33,798.21p 34,338.00p 252
19/12/2024 33,810.00p 34,118.00p 33,786.00p 34,118.00p 1,970
18/12/2024 34,715.00p 34,533.00p 34,500.71p 34,533.00p 101
17/12/2024 34,715.00p 34,521.61p 34,380.00p 34,380.00p 52
16/12/2024 34,715.00p 34,895.57p 34,693.10p 34,717.00p 375
13/12/2024 34,898.00p 34,974.00p 34,898.00p 34,974.00p 440
12/12/2024 34,894.00p 35,347.50p 34,186.50p 34,958.00p 0
11/12/2024 34,894.00p 34,906.83p 34,824.70p 34,888.50p 156
10/12/2024 35,537.00p 35,052.50p 34,988.00p 35,052.50p 8
09/12/2024 35,537.00p 35,564.94p 35,431.00p 35,431.00p 302
06/12/2024 35,679.00p 35,683.60p 35,605.00p 35,672.00p 83
05/12/2024 36,010.00p 36,131.50p 35,767.00p 35,812.00p 0
04/12/2024 36,010.00p 36,036.00p 35,900.93p 35,963.00p 874
03/12/2024 35,867.00p 35,905.80p 35,843.00p 35,843.00p 59
02/12/2024 35,955.00p 36,058.40p 36,020.00p 36,020.00p 15
29/11/2024 35,955.00p 36,001.00p 35,882.45p 36,001.00p 1,248
28/11/2024 36,076.00p 35,941.00p 35,932.50p 35,932.50p 10
27/11/2024 36,076.00p 36,076.91p 35,950.00p 35,950.00p 36
26/11/2024 36,076.00p 36,133.70p 35,987.00p 36,087.00p 38
25/11/2024 35,478.00p 36,150.64p 35,977.10p 36,102.50p 88
22/11/2024 35,478.00p 35,769.00p 35,430.75p 35,297.00p 118
21/11/2024 34,866.00p 35,297.00p 34,837.71p 35,297.00p 1,044
20/11/2024 34,964.00p 34,819.50p 34,561.00p 34,636.00p 0
19/11/2024 34,964.00p 34,667.00p 34,649.90p 34,884.00p 11
18/11/2024 34,964.00p 34,884.00p 34,839.20p 34,884.00p 90
15/11/2024 34,964.00p 34,964.21p 34,901.95p 35,100.50p 84
14/11/2024 35,022.00p 35,443.50p 35,035.00p 35,168.50p 0
13/11/2024 35,022.00p 35,168.50p 34,895.00p 35,168.50p 2
12/11/2024 35,022.00p 35,199.87p 35,017.00p 35,112.00p 13
11/11/2024 34,999.00p 35,045.00p 34,701.59p 34,923.00p 711
08/11/2024 34,272.00p 34,564.00p 34,260.30p 34,564.00p 719
07/11/2024 34,244.00p 34,417.13p 34,153.00p 34,153.00p 257
06/11/2024 34,172.00p 34,361.00p 33,974.65p 34,274.50p 1,087
05/11/2024 32,678.00p 32,813.50p 32,678.00p 32,813.50p 16
04/11/2024 32,911.00p 32,911.00p 32,766.50p 32,766.50p 10
01/11/2024 32,895.00p 33,045.00p 32,893.00p 33,045.00p 12
31/10/2024 33,430.00p 33,075.00p 32,690.50p 32,997.00p 0
30/10/2024 33,430.00p 33,132.00p 32,898.50p 33,054.00p 0
29/10/2024 33,430.00p 33,209.50p 32,901.50p 32,996.50p 0
28/10/2024 33,430.00p 33,123.00p 33,077.00p 33,123.00p 3
25/10/2024 33,430.00p 33,202.60p 33,062.50p 33,062.50p 2
24/10/2024 33,430.00p 33,229.00p 33,119.00p 33,322.00p 1
23/10/2024 33,430.00p 33,430.00p 33,322.00p 33,322.00p 22
22/10/2024 33,426.00p 33,480.50p 33,426.00p 33,480.50p 14
21/10/2024 33,668.00p 33,694.00p 33,493.50p 33,493.50p 73
18/10/2024 33,437.00p 33,706.50p 33,436.50p 33,569.50p 0
17/10/2024 33,437.00p 34,153.00p 33,330.50p 33,706.50p 0
16/10/2024 33,437.00p 33,482.00p 33,280.00p 33,482.00p 103
15/10/2024 33,437.00p 33,437.00p 33,278.00p 33,278.00p 24
14/10/2024 33,158.50p 33,429.50p 33,158.50p 33,389.50p 0
11/10/2024 32,976.00p 33,158.50p 32,976.00p 33,158.50p 33
10/10/2024 32,967.00p 32,993.00p 32,951.00p 32,808.50p 28
09/10/2024 32,535.00p 32,822.00p 32,534.00p 32,808.50p 2,539
08/10/2024 32,098.00p 32,559.00p 32,505.10p 32,559.00p 30
07/10/2024 32,098.00p 32,708.50p 32,653.00p 32,708.50p 2
04/10/2024 32,098.00p 32,877.50p 31,972.50p 32,518.50p 0
03/10/2024 32,098.00p 32,629.00p 32,286.50p 32,474.00p 0
02/10/2024 32,098.00p 32,286.50p 32,069.00p 32,286.50p 400
01/10/2024 32,048.00p 32,174.50p 32,048.00p 32,174.50p 623
30/09/2024 32,033.00p 32,257.50p 31,786.50p 31,912.50p 0
27/09/2024 32,033.00p 32,258.00p 31,968.00p 32,257.50p 187
26/09/2024 32,001.00p 32,054.50p 31,789.50p 31,828.00p 0
25/09/2024 32,001.00p 32,016.77p 31,897.50p 31,897.50p 15
24/09/2024 32,001.00p 31,983.15p 31,982.00p 31,982.00p 9
23/09/2024 32,001.00p 32,066.05p 31,959.28p 31,975.00p 148
20/09/2024 32,001.00p 32,037.00p 32,001.00p 32,037.00p 62
19/09/2024 31,859.00p 32,256.50p 31,913.00p 31,913.00p 0
18/09/2024 31,859.00p 31,967.00p 31,913.00p 31,913.00p 1
17/09/2024 31,859.00p 32,164.00p 31,956.71p 32,164.00p 21
16/09/2024 31,859.00p 31,884.00p 31,830.50p 31,830.50p 630
13/09/2024 31,908.00p 32,004.00p 31,720.00p 31,617.50p 55
12/09/2024 31,516.00p 31,793.15p 31,617.50p 31,252.00p 2
11/09/2024 31,516.00p 31,465.00p 31,199.52p 31,516.00p 40
10/09/2024 31,516.00p 31,558.00p 31,516.00p 31,516.00p 17
09/09/2024 31,535.00p 31,594.50p 31,340.40p 31,594.50p 38
06/09/2024 31,535.00p 31,535.00p 31,117.50p 31,117.50p 478
05/09/2024 31,550.00p 31,581.70p 31,295.50p 31,295.50p 65
04/09/2024 31,839.00p 31,599.50p 31,549.00p 31,599.50p 21
03/09/2024 31,839.00p 31,839.00p 31,820.00p 31,820.00p 6
02/09/2024 31,985.00p 31,985.00p 31,979.50p 31,807.00p 77
30/08/2024 31,807.00p 31,893.02p 31,787.32p 31,807.00p 28
29/08/2024 31,845.00p 31,845.00p 31,582.00p 31,843.00p 61
28/08/2024 31,474.00p 31,704.50p 31,504.00p 31,590.00p 0
27/08/2024 31,474.00p 31,548.45p 31,504.00p 31,504.00p 25
26/08/2024 31,510.00p 31,842.00p 31,467.50p 31,481.00p 0
23/08/2024 31,510.00p 31,842.00p 31,467.50p 31,481.00p 0
22/08/2024 31,510.00p 31,842.00p 31,467.50p 31,481.00p 0

Market data

Select a section